Heitech

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 23, 2017 to May 22, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/05/2017 to 22/05/2017)
0.850 0.940 0.835 0.915 5,250,5000.915
Previous 2 weeks
(20/04/2017 to 05/05/2017)
0.780 0.940 0.780 0.840 8,010,7000.840
Previous 4 weeks
(23/03/2017 to 19/04/2017)
0.790 0.960 0.745 0.785 5,531,9000.785
Daily Historical Data
22/05/2017 0.905 0.925 0.905 0.915 285,4000.915
19/05/2017 0.930 0.940 0.905 0.905 619,7000.905
18/05/2017 0.915 0.940 0.905 0.935 473,7000.935
17/05/2017 0.880 0.940 0.880 0.915 2,118,8000.915
16/05/2017 0.840 0.880 0.840 0.875 312,4000.875
15/05/2017 0.840 0.840 0.835 0.840 145,4000.840
12/05/2017 0.860 0.865 0.835 0.840 636,9000.840
11/05/2017 0.875 0.875 0.860 0.860 179,1000.860
09/05/2017 0.865 0.865 0.850 0.865 222,0000.865
08/05/2017 0.850 0.880 0.845 0.845 257,1000.845
05/05/2017 0.830 0.840 0.825 0.840 189,0000.840
04/05/2017 0.830 0.840 0.825 0.830 436,3000.830
03/05/2017 0.880 0.880 0.835 0.840 363,5000.840
02/05/2017 0.865 0.890 0.860 0.865 820,8000.865
28/04/2017 0.860 0.875 0.830 0.855 326,3000.855
27/04/2017 0.825 0.825 0.820 0.825 38,0000.825
26/04/2017 0.835 0.835 0.825 0.835 55,0000.835
25/04/2017 0.820 0.830 0.820 0.820 273,4000.820
21/04/2017 0.810 0.830 0.810 0.820 63,9000.820
20/04/2017 0.780 0.810 0.780 0.810 194,0000.810
19/04/2017 0.800 0.800 0.785 0.785 81,6000.785
18/04/2017 0.805 0.830 0.805 0.810 128,0000.810
17/04/2017 0.810 0.815 0.800 0.800 135,9000.800
14/04/2017 0.830 0.840 0.810 0.820 217,3000.820
13/04/2017 0.860 0.880 0.840 0.840 284,4000.840
12/04/2017 0.860 0.870 0.850 0.865 156,8000.865
11/04/2017 0.895 0.895 0.855 0.870 259,0000.870
10/04/2017 0.850 0.900 0.850 0.895 358,8000.895
07/04/2017 0.870 0.910 0.850 0.850 201,3000.850
06/04/2017 0.920 0.950 0.870 0.880 568,8000.880
05/04/2017 0.880 0.960 0.875 0.910 1,127,3000.910
04/04/2017 0.775 0.880 0.775 0.860 1,006,0000.860
03/04/2017 0.755 0.785 0.750 0.770 96,9000.770
31/03/2017 0.750 0.755 0.745 0.755 166,4000.755
30/03/2017 0.775 0.775 0.750 0.755 120,1000.755
29/03/2017 0.775 0.775 0.760 0.770 123,0000.770
28/03/2017 0.780 0.795 0.775 0.775 172,3000.775
27/03/2017 0.795 0.810 0.795 0.805 166,8000.805
24/03/2017 0.795 0.805 0.795 0.795 94,2000.795
23/03/2017 0.790 0.800 0.790 0.795 67,0000.795
22/03/2017 0.790 0.795 0.785 0.795 96,7000.795
21/03/2017 0.820 0.820 0.800 0.800 143,7000.800
20/03/2017 0.830 0.830 0.820 0.825 101,0000.825
17/03/2017 0.835 0.835 0.820 0.830 105,6000.830
16/03/2017 0.810 0.840 0.810 0.835 255,6000.835
15/03/2017 0.840 0.840 0.810 0.815 128,4000.815
14/03/2017 0.830 0.840 0.825 0.835 158,8000.835
13/03/2017 0.840 0.850 0.820 0.830 253,5000.830
10/03/2017 0.825 0.855 0.800 0.840 545,4000.840
09/03/2017 0.770 0.830 0.760 0.820 805,5000.820
08/03/2017 0.765 0.765 0.740 0.765 130,0000.765
07/03/2017 0.755 0.755 0.735 0.740 23,0000.740
06/03/2017 0.715 0.770 0.705 0.755 444,5000.755
03/03/2017 0.730 0.730 0.720 0.730 206,7000.730
02/03/2017 0.700 0.755 0.700 0.750 550,8000.750
01/03/2017 0.685 0.695 0.680 0.685 175,0000.685
28/02/2017 0.670 0.680 0.655 0.655 137,3000.655
27/02/2017 0.650 0.690 0.650 0.680 145,6000.680
24/02/2017 0.665 0.680 0.660 0.660 80,6000.660
23/02/2017 0.660 0.680 0.660 0.660 63,0000.660

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation